Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 170.55 | 174.95 | 170.55 | 172.51 | 44,600 | +1.96(+1.15%) |
May 30, 2001 | 163.00 | 172.74 | 163.00 | 170.55 | 142,600 | +4.43(+2.67%) |
May 29, 2001 | 175.00 | 175.50 | 164.00 | 166.12 | 248,000 | -11.37(-6.41%) |
May 25, 2001 | 182.00 | 182.00 | 177.49 | 177.49 | 92,000 | -6.01(-3.28%) |
May 24, 2001 | 180.50 | 185.50 | 180.05 | 183.50 | 62,100 | +3.50(+1.94%) |
May 23, 2001 | 182.50 | 184.05 | 179.52 | 180.00 | 64,200 | -2.50(-1.37%) |
May 22, 2001 | 185.00 | 185.00 | 180.00 | 182.50 | 103,200 | -3.53(-1.90%) |
May 21, 2001 | 194.95 | 194.95 | 185.75 | 186.03 | 81,100 | -8.92(-4.58%) |
May 18, 2001 | 194.50 | 196.55 | 192.50 | 194.95 | 26,400 | -0.55(-0.28%) |
May 17, 2001 | 195.50 | 198.10 | 192.50 | 195.50 | 54,900 | -2.00(-1.01%) |
May 16, 2001 | 196.50 | 199.45 | 193.50 | 197.50 | 91,900 | -2.50(-1.25%) |
May 15, 2001 | 197.50 | 202.00 | 194.86 | 200.00 | 87,100 | -1.00(-0.50%) |
May 14, 2001 | 192.60 | 203.00 | 191.00 | 201.00 | 54,700 | +8.40(+4.36%) |
May 11, 2001 | 203.00 | 204.00 | 192.50 | 192.60 | 51,800 | -10.40(-5.12%) |
May 10, 2001 | 196.50 | 203.00 | 196.05 | 203.00 | 75,100 | +8.50(+4.37%) |
May 09, 2001 | 196.50 | 196.50 | 192.24 | 194.50 | 44,200 | -2.50(-1.27%) |
May 08, 2001 | 193.50 | 197.40 | 192.00 | 197.00 | 81,800 | +4.87(+2.53%) |
May 07, 2001 | 186.00 | 195.50 | 186.00 | 192.13 | 102,100 | +6.88(+3.71%) |
May 04, 2001 | 183.00 | 185.50 | 180.50 | 185.25 | 90,600 | +0.25(+0.14%) |
May 03, 2001 | 187.50 | 187.50 | 181.60 | 185.00 | 48,700 | -4.00(-2.12%) |
May 02, 2001 | 190.50 | 194.00 | 181.60 | 189.00 | 119,800 | -0.50(-0.26%) |
May 01, 2001 | 190.62 | 192.00 | 181.50 | 189.50 | 72,300 | -1.12(-0.59%) |
Apr 30, 2001 | 199.90 | 199.90 | 187.50 | 190.62 | 157,400 | -5.38(-2.74%) |
Apr 27, 2001 | 190.25 | 196.00 | 190.25 | 196.00 | 69,100 | +5.75(+3.02%) |
Apr 26, 2001 | 192.75 | 193.99 | 187.00 | 190.25 | 74,500 | -2.50(-1.30%) |
Apr 25, 2001 | 185.00 | 196.00 | 183.60 | 192.75 | 100,800 | +9.75(+5.33%) |
Apr 24, 2001 | 177.00 | 184.00 | 177.00 | 183.00 | 105,700 | +8.50(+4.87%) |
Apr 23, 2001 | 169.50 | 178.00 | 169.25 | 174.50 | 64,400 | +3.90(+2.29%) |
Apr 20, 2001 | 177.50 | 178.00 | 167.60 | 170.60 | 92,000 | -5.00(-2.85%) |
Apr 19, 2001 | 170.00 | 176.00 | 168.00 | 175.60 | 55,200 | +6.85(+4.06%) |
Apr 18, 2001 | 163.50 | 171.60 | 162.50 | 168.75 | 92,200 | +3.75(+2.27%) |
Apr 17, 2001 | 165.00 | 167.00 | 163.50 | 165.00 | 87,100 | -0.70(-0.42%) |
Apr 16, 2001 | 167.00 | 167.50 | 165.05 | 165.70 | 88,000 | -2.80(-1.66%) |
Apr 12, 2001 | 166.75 | 170.00 | 166.20 | 168.50 | 42,800 | +1.75(+1.05%) |
Apr 11, 2001 | 169.00 | 169.00 | 165.25 | 166.75 | 68,000 | -1.00(-0.60%) |
Apr 10, 2001 | 165.81 | 169.97 | 165.81 | 167.75 | 60,400 | +1.95(+1.18%) |
Apr 09, 2001 | 164.75 | 170.24 | 164.75 | 165.80 | 77,900 | -0.20(-0.12%) |
Apr 06, 2001 | 166.50 | 167.49 | 164.00 | 166.00 | 128,200 | -1.20(-0.72%) |
Apr 05, 2001 | 166.50 | 171.39 | 166.50 | 167.20 | 55,700 | +1.70(+1.03%) |
Apr 04, 2001 | 164.75 | 168.00 | 164.00 | 165.50 | 105,100 | +2.50(+1.53%) |
Apr 03, 2001 | 162.00 | 167.24 | 161.10 | 163.00 | 79,700 | +2.50(+1.56%) |
Apr 02, 2001 | 163.50 | 166.00 | 160.00 | 160.50 | 149,500 | -2.50(-1.53%) |
Mar 30, 2001 | 171.00 | 178.50 | 163.00 | 163.00 | 126,900 | -7.00(-4.12%) |
Mar 29, 2001 | 165.25 | 173.14 | 165.00 | 170.00 | 91,900 | +4.40(+2.66%) |
Mar 28, 2001 | 166.00 | 166.50 | 161.50 | 165.60 | 57,100 | -0.60(-0.36%) |
Mar 27, 2001 | 166.00 | 168.25 | 165.00 | 166.20 | 91,000 | +0.20(+0.12%) |
Mar 26, 2001 | 162.50 | 166.00 | 160.50 | 166.00 | 57,000 | +6.05(+3.78%) |
Mar 23, 2001 | 156.50 | 160.96 | 155.50 | 159.95 | 53,800 | +3.95(+2.53%) |
Mar 22, 2001 | 155.50 | 158.00 | 151.30 | 156.00 | 96,700 | +0.50(+0.32%) |
Mar 21, 2001 | 156.00 | 161.50 | 154.50 | 155.50 | 77,800 | +1.50(+0.97%) |
Mar 20, 2001 | 154.00 | 163.00 | 153.50 | 154.00 | 56,200 | +0.00(+0.00%) |
Mar 19, 2001 | 150.20 | 155.00 | 150.00 | 154.00 | 105,100 | +3.30(+2.19%) |
Mar 16, 2001 | 154.50 | 158.00 | 150.70 | 150.70 | 116,500 | -3.35(-2.17%) |
Mar 15, 2001 | 150.00 | 155.00 | 149.00 | 154.05 | 70,600 | +3.80(+2.53%) |
Mar 14, 2001 | 153.50 | 153.50 | 149.00 | 150.25 | 92,300 | -3.75(-2.44%) |
Mar 13, 2001 | 151.50 | 154.00 | 150.50 | 154.00 | 52,400 | +2.50(+1.65%) |
Mar 12, 2001 | 158.03 | 158.03 | 150.50 | 151.50 | 74,600 | -6.53(-4.13%) |
Mar 09, 2001 | 157.10 | 159.00 | 156.00 | 158.03 | 33,400 | +0.00(+0.00%) |
Mar 08, 2001 | 163.00 | 163.24 | 157.50 | 158.03 | 74,800 | -4.42(-2.72%) |
Mar 07, 2001 | 163.42 | 166.50 | 160.25 | 162.45 | 56,400 | -0.97(-0.59%) |
Mar 06, 2001 | 157.00 | 163.42 | 157.00 | 163.42 | 127,700 | +7.92(+5.09%) |
Mar 05, 2001 | 157.00 | 157.00 | 153.50 | 155.50 | 119,100 | +2.57(+1.68%) |
Mar 02, 2001 | 147.25 | 154.50 | 145.25 | 152.93 | 108,700 | +5.93(+4.03%) |